Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 2.933 | 2.933 | 2.836 | 2.889 | 106,769,272 | -0.04(-1.20%) |
May 29, 2014 | 2.915 | 2.959 | 2.907 | 2.924 | 113,894,728 | +0.02(+0.76%) |
May 28, 2014 | 2.907 | 2.933 | 2.898 | 2.902 | 34,387,384 | -0.02(-0.75%) |
May 27, 2014 | 2.880 | 2.933 | 2.871 | 2.924 | 53,703,260 | +0.04(+1.53%) |
May 23, 2014 | 2.889 | 2.880 | 2.880 | 2.880 | 58,162,772 | +0.00(+0.00%) |
May 22, 2014 | 2.792 | 2.889 | 2.792 | 2.880 | 60,283,296 | +0.09(+3.15%) |
May 21, 2014 | 2.801 | 2.845 | 2.783 | 2.792 | 58,062,756 | +0.00(+0.00%) |
May 20, 2014 | 2.775 | 2.827 | 2.775 | 2.792 | 48,525,368 | +0.01(+0.48%) |
May 19, 2014 | 2.730 | 2.792 | 2.730 | 2.779 | 51,778,948 | +0.04(+1.28%) |
May 16, 2014 | 2.775 | 2.779 | 2.722 | 2.744 | 77,219,088 | -0.03(-1.11%) |
May 15, 2014 | 2.819 | 2.819 | 2.722 | 2.775 | 70,253,296 | -0.06(-2.08%) |
May 14, 2014 | 2.871 | 2.887 | 2.819 | 2.833 | 51,243,580 | -0.05(-1.62%) |
May 13, 2014 | 2.819 | 2.898 | 2.819 | 2.880 | 78,121,256 | +0.06(+2.19%) |
May 12, 2014 | 2.783 | 2.836 | 2.775 | 2.819 | 34,431,864 | +0.04(+1.27%) |
May 09, 2014 | 2.775 | 2.783 | 2.748 | 2.783 | 35,378,560 | +0.01(+0.32%) |
May 08, 2014 | 2.766 | 2.819 | 2.766 | 2.775 | 40,391,360 | +0.00(+0.00%) |
May 07, 2014 | 2.819 | 2.827 | 2.748 | 2.775 | 48,751,124 | -0.04(-1.25%) |
May 06, 2014 | 2.819 | 2.845 | 2.801 | 2.810 | 30,541,142 | -0.04(-1.24%) |
May 05, 2014 | 2.836 | 2.854 | 2.792 | 2.845 | 27,684,128 | -0.00(-0.15%) |
May 02, 2014 | 2.827 | 2.871 | 2.827 | 2.849 | 61,632,472 | +0.02(+0.62%) |
May 01, 2014 | 2.792 | 2.845 | 2.792 | 2.832 | 71,101,240 | +0.02(+0.79%) |
Apr 30, 2014 | 2.686 | 2.810 | 2.686 | 2.810 | 66,563,532 | +0.11(+3.91%) |
Apr 29, 2014 | 2.695 | 2.739 | 2.642 | 2.704 | 66,277,388 | +0.00(+0.00%) |
Apr 28, 2014 | 2.739 | 2.752 | 2.625 | 2.704 | 95,641,600 | -0.04(-1.60%) |
Apr 25, 2014 | 2.801 | 2.801 | 2.713 | 2.748 | 73,975,008 | -0.07(-2.35%) |
Apr 24, 2014 | 2.810 | 2.863 | 2.748 | 2.814 | 118,406,152 | +0.02(+0.79%) |
Apr 23, 2014 | 2.836 | 2.854 | 2.783 | 2.792 | 44,313,128 | -0.04(-1.55%) |
Apr 22, 2014 | 2.819 | 2.854 | 2.810 | 2.836 | 46,329,308 | +0.03(+0.94%) |
Apr 21, 2014 | 2.766 | 2.827 | 2.766 | 2.810 | 38,657,440 | +0.04(+1.59%) |
Apr 17, 2014 | 2.792 | 2.766 | 2.766 | 2.766 | 39,138,680 | -0.03(-0.95%) |
Apr 16, 2014 | 2.722 | 2.792 | 2.722 | 2.792 | 56,763,388 | +0.07(+2.59%) |
Apr 15, 2014 | 2.757 | 2.766 | 2.642 | 2.722 | 107,363,720 | -0.03(-1.12%) |
Apr 14, 2014 | 2.810 | 2.819 | 2.730 | 2.752 | 56,841,996 | -0.03(-1.11%) |
Apr 11, 2014 | 2.757 | 2.854 | 2.730 | 2.783 | 102,127,976 | +0.05(+1.94%) |
Apr 10, 2014 | 2.757 | 2.801 | 2.686 | 2.730 | 139,526,240 | -0.04(-1.27%) |
Apr 09, 2014 | 2.713 | 2.783 | 2.713 | 2.766 | 167,482,688 | +0.07(+2.45%) |
Apr 08, 2014 | 2.766 | 2.775 | 2.695 | 2.700 | 156,027,280 | -0.05(-1.76%) |
Apr 07, 2014 | 2.819 | 2.827 | 2.739 | 2.748 | 91,731,552 | -0.07(-2.50%) |
Apr 04, 2014 | 2.924 | 2.941 | 2.819 | 2.819 | 71,250,744 | -0.07(-2.44%) |
Apr 03, 2014 | 2.959 | 2.995 | 2.871 | 2.889 | 86,733,632 | -0.05(-1.80%) |
Apr 02, 2014 | 2.880 | 2.959 | 2.871 | 2.942 | 190,065,648 | +0.09(+3.09%) |
Apr 01, 2014 | 2.819 | 2.854 | 2.810 | 2.854 | 73,710,544 | +0.04(+1.25%) |
Mar 31, 2014 | 2.801 | 2.827 | 2.775 | 2.819 | 75,959,568 | +0.04(+1.43%) |
Mar 28, 2014 | 2.783 | 2.827 | 2.775 | 2.779 | 59,957,000 | +0.03(+0.96%) |
Mar 27, 2014 | 2.775 | 2.814 | 2.722 | 2.752 | 88,916,104 | -0.03(-0.95%) |
Mar 26, 2014 | 2.836 | 2.863 | 2.775 | 2.779 | 110,176,240 | -0.01(-0.47%) |
Mar 25, 2014 | 2.880 | 2.907 | 2.722 | 2.792 | 206,808,272 | -0.08(-2.76%) |
Mar 24, 2014 | 2.959 | 2.959 | 2.836 | 2.871 | 154,385,680 | -0.08(-2.69%) |
Mar 21, 2014 | 2.977 | 2.990 | 2.951 | 2.951 | 75,213,808 | -0.01(-0.30%) |
Mar 20, 2014 | 2.995 | 2.995 | 2.959 | 2.959 | 50,991,540 | -0.03(-1.03%) |
Mar 19, 2014 | 2.986 | 3.030 | 2.977 | 2.990 | 66,870,556 | +0.00(+0.15%) |
Mar 18, 2014 | 3.021 | 3.030 | 2.973 | 2.986 | 62,342,332 | -0.03(-0.88%) |
Mar 17, 2014 | 3.074 | 3.074 | 2.986 | 3.012 | 56,728,168 | -0.02(-0.58%) |
Mar 14, 2014 | 2.959 | 3.100 | 2.951 | 3.030 | 340,546,880 | +0.06(+2.08%) |
Mar 13, 2014 | 3.004 | 3.021 | 2.959 | 2.968 | 49,526,092 | -0.02(-0.59%) |
Mar 12, 2014 | 3.017 | 3.039 | 2.968 | 2.986 | 95,914,792 | -0.04(-1.17%) |
Mar 11, 2014 | 3.074 | 3.083 | 3.021 | 3.021 | 44,129,108 | -0.04(-1.15%) |
Mar 10, 2014 | 3.092 | 3.109 | 3.039 | 3.056 | 69,732,960 | -0.04(-1.14%) |
Mar 07, 2014 | 3.162 | 3.171 | 3.092 | 3.092 | 30,094,482 | -0.04(-1.27%) |
Mar 06, 2014 | 3.127 | 3.153 | 3.092 | 3.131 | 52,715,932 | +0.00(+0.14%) |
Mar 05, 2014 | 3.180 | 3.197 | 3.127 | 3.127 | 101,039,376 | -0.04(-1.11%) |
Mar 04, 2014 | 3.162 | 3.197 | 3.144 | 3.162 | 53,134,344 | +0.02(+0.56%) |